Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
-5.00 (-2.60%)
At close: Mar 26, 2026
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 191.43 | 194.00 | 186.33 | 189.32 | - | -1.39% | 45,922 |
| Mar 25, 2026 | 192.50 | 198.00 | 190.00 | 192.00 | 192.00 | 1.59% | 669,895 |
| Mar 24, 2026 | 189.50 | 195.00 | 185.23 | 189.00 | 189.00 | 1.61% | 594,668 |
| Mar 23, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -3.13% | 869,863 |
| Mar 20, 2026 | 188.50 | 198.00 | 188.00 | 192.00 | 192.00 | 0.52% | 587,491 |
| Mar 19, 2026 | 205.50 | 205.49 | 185.11 | 191.00 | 191.00 | -7.06% | 854,131 |
| Mar 18, 2026 | 212.00 | 213.00 | 205.00 | 205.50 | 205.50 | -3.07% | 398,166 |
| Mar 17, 2026 | 220.00 | 221.86 | 207.00 | 212.00 | 212.00 | -3.64% | 424,040 |
| Mar 16, 2026 | 228.00 | 230.00 | 218.16 | 220.00 | 220.00 | -3.51% | 273,833 |
| Mar 13, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 92,737 |
| Mar 12, 2026 | 235.50 | 237.00 | 225.00 | 228.00 | 228.00 | -3.18% | 321,839 |
| Mar 11, 2026 | 242.50 | 243.30 | 232.55 | 235.50 | 235.50 | -3.09% | 198,746 |
| Mar 10, 2026 | 241.50 | 255.00 | 240.00 | 243.00 | 243.00 | 0.62% | 157,958 |
| Mar 9, 2026 | 247.50 | 250.00 | 240.00 | 241.50 | 241.50 | -3.98% | 282,413 |
| Mar 6, 2026 | 258.50 | 263.00 | 250.25 | 251.50 | 251.50 | -2.71% | 286,606 |
| Mar 5, 2026 | 263.00 | 266.00 | 257.55 | 258.50 | 258.50 | -1.71% | 168,282 |
| Mar 4, 2026 | 263.50 | 265.00 | 262.00 | 263.00 | 263.00 | -0.38% | 479,479 |
| Mar 3, 2026 | 270.00 | 271.45 | 260.00 | 264.00 | 264.00 | -2.22% | 604,870 |
| Mar 2, 2026 | 273.50 | 275.00 | 268.00 | 270.00 | 270.00 | -1.28% | 104,175 |
| Feb 27, 2026 | 273.50 | 275.00 | 272.00 | 273.50 | 273.50 | - | 1,315,352 |
| Feb 26, 2026 | 272.00 | 275.00 | 270.00 | 273.50 | 273.50 | 0.55% | 232,986 |
| Feb 25, 2026 | 269.00 | 275.00 | 267.00 | 272.00 | 272.00 | -1.45% | 166,201 |
| Feb 24, 2026 | 266.50 | 276.00 | 265.00 | 276.00 | 276.00 | 3.56% | 162,892 |
| Feb 23, 2026 | 266.50 | 268.00 | 265.00 | 266.50 | 266.50 | - | 317,849 |
| Feb 20, 2026 | 270.50 | 272.00 | 264.22 | 266.50 | 266.50 | -1.48% | 201,813 |
| Feb 19, 2026 | 270.50 | 272.00 | 268.00 | 270.50 | 270.50 | - | 76,481 |
| Feb 18, 2026 | 272.00 | 278.00 | 267.78 | 270.50 | 270.50 | -0.55% | 381,120 |
| Feb 17, 2026 | 272.00 | 275.00 | 270.01 | 272.00 | 272.00 | - | 134,517 |
| Feb 16, 2026 | 271.50 | 277.00 | 270.00 | 272.00 | 272.00 | 0.18% | 255,586 |
| Feb 13, 2026 | 270.50 | 272.00 | 270.00 | 271.50 | 271.50 | 0.37% | 74,381 |
| Feb 12, 2026 | 267.00 | 272.00 | 266.67 | 270.50 | 270.50 | 0.19% | 132,419 |
| Feb 11, 2026 | 263.50 | 270.00 | 262.00 | 270.00 | 270.00 | 2.47% | 217,783 |
| Feb 10, 2026 | 261.00 | 265.00 | 261.00 | 263.50 | 263.50 | 0.96% | 112,206 |
| Feb 9, 2026 | 257.50 | 262.00 | 258.98 | 261.00 | 261.00 | 1.36% | 230,633 |
| Feb 6, 2026 | 255.00 | 260.00 | 253.00 | 257.50 | 257.50 | 0.98% | 56,103 |
| Feb 5, 2026 | 254.50 | 259.00 | 252.00 | 255.00 | 255.00 | 0.20% | 368,931 |
| Feb 4, 2026 | 260.50 | 262.94 | 252.00 | 254.50 | 254.50 | -2.30% | 251,698 |
| Feb 3, 2026 | 260.50 | 263.00 | 258.24 | 260.50 | 260.50 | - | 715,311 |
| Feb 2, 2026 | 260.50 | 263.00 | 258.00 | 260.50 | 260.50 | -0.38% | 157,154 |
| Jan 30, 2026 | 260.50 | 263.00 | 259.06 | 261.50 | 261.50 | 0.97% | 124,822 |
| Jan 29, 2026 | 259.00 | 268.00 | 258.00 | 259.00 | 259.00 | - | 293,419 |
| Jan 28, 2026 | 258.50 | 260.00 | 257.07 | 259.00 | 259.00 | 0.19% | 855,181 |
| Jan 27, 2026 | 261.00 | 262.00 | 255.00 | 258.50 | 258.50 | -0.96% | 218,072 |
| Jan 26, 2026 | 253.00 | 262.00 | 251.00 | 261.00 | 261.00 | 3.16% | 205,305 |
| Jan 23, 2026 | 244.00 | 255.00 | 244.00 | 253.00 | 253.00 | 3.69% | 438,955 |
| Jan 22, 2026 | 226.50 | 245.00 | 226.64 | 244.00 | 244.00 | 7.73% | 360,536 |
| Jan 21, 2026 | 224.00 | 230.00 | 222.00 | 226.50 | 226.50 | 1.12% | 199,573 |
| Jan 20, 2026 | 230.50 | 233.00 | 222.10 | 224.00 | 224.00 | -1.75% | 375,343 |
| Jan 19, 2026 | 228.50 | 230.00 | 224.25 | 228.00 | 228.00 | -0.22% | 194,495 |
| Jan 16, 2026 | 229.00 | 230.00 | 227.00 | 228.50 | 228.50 | -0.22% | 42,389 |